|
Closing price on 7/1/2009
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
27.90 |
| Volume |
400 |
| Split-adjusted Price |
23.25 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2009
|
-1.90 / -6.38%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
23.25
|
400
|
|
|
6/30/2009
|
-2.10 / -6.58%
|
30.20
|
30.20
|
29.80
|
29.80
|
29.88
|
24.83
|
28,600
|
|
|
6/29/2009
|
-2.20 / -6.45%
|
32.50
|
32.50
|
31.90
|
31.90
|
31.99
|
26.58
|
38,200
|
|
|
6/26/2009
|
-1.60 / -4.48%
|
34.20
|
37.00
|
34.10
|
34.10
|
34.21
|
28.42
|
60,800
|
|
|
6/25/2009
|
-2.90 / -7.51%
|
39.00
|
39.80
|
35.70
|
35.70
|
36.58
|
29.75
|
42,300
|
|
|
6/24/2009
|
-2.30 / -5.62%
|
38.10
|
42.40
|
38.10
|
38.60
|
38.30
|
32.17
|
98,700
|
|
|
6/23/2009
|
-2.50 / -5.76%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
34.08
|
2,400
|
|
|
6/22/2009
|
-2.50 / -5.45%
|
43.40
|
46.60
|
43.40
|
43.40
|
43.91
|
36.17
|
23,400
|
|
|
6/19/2009
|
-3.30 / -6.71%
|
46.00
|
52.00
|
45.80
|
45.90
|
46.55
|
38.25
|
116,200
|
|
|
6/18/2009
|
-3.70 / -6.99%
|
49.50
|
50.00
|
49.20
|
49.20
|
49.24
|
41.00
|
48,500
|
|
|
6/17/2009
|
-2.50 / -4.51%
|
52.90
|
53.50
|
52.90
|
52.90
|
52.92
|
44.08
|
87,200
|
|
|
6/16/2009
|
-4.00 / -6.73%
|
63.50
|
63.50
|
55.30
|
55.40
|
56.77
|
46.17
|
213,200
|
|
|
6/15/2009
|
+3.80 / +6.83%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
49.50
|
7,500
|
|
|
6/12/2009
|
-8.40 / -13.13%
|
55.60
|
55.60
|
55.60
|
55.60
|
55.60
|
46.33
|
4,100
|
|
|
6/11/2009
|
+64.00 / +0.00%
|
45.00
|
68.00
|
40.00
|
64.00
|
51.97
|
53.33
|
373,900
|
|
|